Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 294.00 | 295.00 | 291.00 | 293.00 | 266.31 | 2,740,558 |
| 2025-07-18 | 292.00 | 296.00 | 292.00 | 294.00 | 267.22 | 4,408,255 |
| 2025-07-17 | 291.00 | 293.00 | 289.00 | 292.00 | 265.40 | 6,118,848 |
| 2025-07-16 | 290.00 | 291.00 | 288.00 | 289.00 | 262.67 | 3,226,404 |
| 2025-07-15 | 288.00 | 292.00 | 287.00 | 291.00 | 264.49 | 3,438,988 |
| 2025-07-14 | 287.00 | 290.00 | 286.00 | 288.00 | 261.76 | 4,416,248 |
| 2025-07-11 | 285.00 | 288.00 | 284.00 | 286.00 | 259.94 | 3,316,397 |
| 2025-07-09 | 284.00 | 285.00 | 282.00 | 284.00 | 258.13 | 5,073,731 |
| 2025-07-08 | 287.00 | 288.00 | 284.00 | 284.00 | 258.13 | 4,606,868 |
| 2025-07-07 | 281.00 | 287.00 | 280.00 | 287.00 | 260.85 | 6,431,727 |
| 2025-07-04 | 281.00 | 281.00 | 277.00 | 279.00 | 253.58 | 3,053,998 |
| 2025-07-03 | 281.00 | 282.00 | 278.00 | 280.00 | 254.49 | 5,226,380 |
| 2025-07-02 | 284.00 | 286.00 | 278.00 | 281.00 | 255.40 | 7,907,611 |
| 2025-07-01 | 279.00 | 284.00 | 275.00 | 283.00 | 257.22 | 8,895,792 |
| 2025-06-30 | 277.00 | 280.00 | 274.00 | 278.00 | 252.67 | 14,999,400 |
| 2025-06-27 | 280.00 | 281.00 | 269.00 | 270.00 | 245.40 | 12,256,600 |
| 2025-06-26 | 280.00 | 283.00 | 279.00 | 282.00 | 256.31 | 7,505,955 |
| 2025-06-25 | 276.00 | 280.00 | 276.00 | 279.00 | 253.58 | 7,155,526 |
| 2025-06-24 | 277.00 | 279.00 | 274.00 | 278.00 | 252.67 | 10,750,830 |
| 2025-06-23 | 267.00 | 276.00 | 267.00 | 274.00 | 249.04 | 8,186,437 |
| 2025-06-20 | 275.00 | 275.00 | 267.00 | 269.00 | 244.49 | 9,469,690 |
| 2025-06-19 | 275.00 | 277.00 | 267.00 | 269.00 | 244.49 | 10,366,910 |
| 2025-06-18 | 281.00 | 282.00 | 277.00 | 278.00 | 252.67 | 6,287,745 |
| 2025-06-17 | 284.00 | 285.00 | 280.00 | 282.00 | 256.31 | 6,397,813 |
| 2025-06-16 | 283.00 | 286.00 | 282.00 | 282.00 | 256.31 | 5,022,074 |
| 2025-06-13 | 284.00 | 286.00 | 282.00 | 284.00 | 258.13 | 3,141,052 |
| 2025-06-12 | 291.00 | 291.00 | 285.00 | 286.00 | 259.94 | 4,364,065 |
| 2025-06-11 | 288.00 | 293.00 | 288.00 | 292.00 | 265.40 | 3,823,097 |
| 2025-06-10 | 288.00 | 291.00 | 287.00 | 288.00 | 261.76 | 2,264,709 |
| 2025-06-09 | 291.00 | 292.00 | 288.00 | 289.00 | 262.67 | 2,892,476 |
| 2025-06-06 | 293.00 | 295.00 | 289.00 | 290.00 | 263.58 | 3,482,912 |
| 2025-06-05 | 295.00 | 295.00 | 291.00 | 293.00 | 266.31 | 4,254,596 |
| 2025-06-04 | 285.00 | 294.00 | 283.00 | 293.00 | 266.31 | 9,944,343 |
| 2025-05-30 | 287.00 | 291.00 | 284.00 | 286.00 | 259.94 | 28,116,949 |
| 2025-05-29 | 291.00 | 291.00 | 285.00 | 287.00 | 260.85 | 5,970,779 |
| 2025-05-28 | 292.00 | 294.00 | 287.00 | 288.00 | 261.76 | 5,502,671 |
| 2025-05-27 | 294.00 | 294.00 | 290.00 | 292.00 | 265.40 | 3,390,212 |
| 2025-05-26 | 294.00 | 295.00 | 291.00 | 294.00 | 267.22 | 1,942,802 |
| 2025-05-23 | 297.00 | 297.00 | 292.00 | 293.00 | 266.31 | 2,794,260 |
| 2025-05-22 | 296.00 | 298.00 | 294.00 | 297.00 | 269.94 | 4,691,821 |
| 2025-05-21 | 297.00 | 297.00 | 291.00 | 297.00 | 269.94 | 5,938,089 |
| 2025-05-20 | 295.00 | 299.00 | 293.00 | 294.00 | 267.22 | 5,310,828 |
| 2025-05-19 | 292.00 | 296.00 | 291.00 | 294.00 | 267.22 | 4,422,869 |
| 2025-05-16 | 297.00 | 297.00 | 286.00 | 289.00 | 262.67 | 12,031,020 |
| 2025-05-15 | 302.00 | 302.00 | 294.00 | 296.00 | 269.03 | 7,335,961 |
| 2025-05-14 | 301.00 | 303.00 | 298.00 | 302.00 | 274.49 | 9,679,822 |
| 2025-05-13 | 306.00 | 307.00 | 299.00 | 303.00 | 275.40 | 12,405,160 |
| 2025-05-09 | 306.00 | 309.00 | 300.00 | 303.00 | 275.40 | 7,575,034 |
| 2025-05-08 | 305.00 | 309.00 | 301.00 | 305.00 | 277.21 | 10,334,710 |
| 2025-05-07 | 305.00 | 309.00 | 300.00 | 304.00 | 276.30 | 13,645,620 |
| 2025-05-06 | 297.00 | 302.00 | 294.00 | 297.00 | 269.94 | 7,675,991 |
| 2025-05-02 | 300.00 | 300.00 | 292.00 | 295.00 | 268.12 | 5,345,647 |
| 2025-04-30 | 285.00 | 295.00 | 283.00 | 295.00 | 268.12 | 11,716,270 |
| 2025-04-29 | 279.00 | 284.00 | 278.00 | 284.00 | 258.13 | 4,234,100 |
| 2025-04-28 | 276.00 | 279.00 | 276.00 | 278.00 | 252.67 | 3,061,256 |
| 2025-04-25 | 281.00 | 282.00 | 276.00 | 277.00 | 251.76 | 3,990,912 |
| 2025-04-24 | 283.00 | 283.00 | 279.00 | 280.00 | 254.49 | 3,775,934 |
| 2025-04-23 | 284.00 | 285.00 | 281.00 | 283.00 | 257.22 | 4,083,412 |
| 2025-04-22 | 280.00 | 283.00 | 279.00 | 281.00 | 255.40 | 6,552,315 |
| 2025-04-21 | 282.00 | 283.00 | 279.00 | 281.00 | 255.40 | 1,853,523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 8.6900 THB |
| 2026-02-27 | 19.0000 THB |
| 2025-08-19 | 6.8900 THB |
| 2025-02-20 | 5.7400 THB |
| 2024-08-19 | 4.8700 THB |
| 2024-02-19 | 4.6100 THB |
| 2023-08-18 | 4.0000 THB |
| 2023-02-22 | 4.2400 THB |
| 2022-08-19 | 3.4500 THB |
| 2022-02-18 | 4.2400 THB |
| 2021-08-16 | 3.4500 THB |
| 2021-02-19 | 3.6800 THB |
| 2020-08-19 | 3.2400 THB |
| 2020-02-19 | 3.5600 THB |
| 2019-08-16 | 3.7800 THB |
| 2019-02-20 | 3.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.